$56.17 +0.02 (%) Methanex Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEOH historical data

Date Open High Low Close Volume
10/17/201456.5158.2355.8656.151,622,966
10/16/201453.4757.0253.4655.452,115,563
10/15/201454.0054.9252.3654.683,053,085
10/14/201455.1457.0453.7054.722,654,438
10/13/201459.8659.8654.6754.883,271,213
10/10/201462.9962.9958.9559.782,670,750
10/9/201465.8166.0563.2763.361,036,260
10/8/201465.4266.1564.2966.021,333,775
10/7/201465.9266.9265.4065.52755,983
10/6/201465.7167.2065.6966.13622,738
10/3/201464.8766.1564.7865.66897,972
10/2/201465.1665.1963.3864.871,122,497
10/1/201466.6066.8664.6465.221,029,021
9/30/201468.6768.6766.1766.80722,219
9/29/201468.9669.4768.6668.79383,027
9/26/201468.0069.6667.8869.45487,435
9/25/201469.6769.6767.7768.04483,911
9/24/201468.5169.9368.3069.76291,027
9/23/201467.7469.1867.5768.56472,572
9/22/201469.0369.0366.9967.62579,418
9/19/201470.1070.2568.3269.03709,535
9/18/201469.9970.4269.7070.10750,524
9/17/201470.4170.5369.2769.76336,738
9/16/201469.3770.8969.1670.31382,275
9/15/201469.5769.6868.5769.38390,284
9/12/201469.2870.2469.0969.49936,098
9/11/201467.7769.0267.4768.89544,727
9/10/201468.6068.7067.6668.06550,062
9/9/201468.7668.8068.1168.64746,544
9/8/201469.1270.2268.9268.99950,759
9/5/201469.3470.0568.8069.241,062,389
9/4/201468.6969.6468.5669.161,049,655
9/3/201467.8268.4867.6568.45389,839
9/2/201466.5768.1766.5767.44507,244
8/29/201466.7667.1366.2966.82317,907
8/28/201466.4667.0466.1466.70356,511
8/27/201467.7367.7365.9766.83957,824
8/26/201468.4568.4567.3067.47366,135
8/25/201467.7768.1867.5068.06239,974
8/22/201467.3367.7867.1867.60305,906
8/21/201468.2368.2366.9067.21492,387
8/20/201467.7568.2866.6968.14642,589
8/19/201467.4968.3767.4967.75709,488
8/18/201466.3367.5266.2167.26864,997
8/15/201465.1767.3965.1766.101,083,674
8/14/201463.3065.1663.3065.04912,637
8/13/201462.1363.4862.0763.38807,943
8/12/201462.3762.3761.1761.99678,326
8/11/201462.0863.3061.5762.54568,127
8/8/201462.2562.2761.2061.65743,521
8/7/201463.2963.4761.7562.21390,176
8/6/201462.2963.6462.2963.09458,664
8/5/201462.9363.2662.0462.61629,491
8/4/201462.3063.2461.8963.13551,221
8/1/201464.5365.3762.3862.591,482,721
7/31/201463.9167.3163.2165.071,720,281
7/30/201466.0666.4064.7665.00739,556
7/29/201465.4066.3265.0665.60845,938
7/28/201465.6966.0565.2065.49819,031
7/25/201465.2765.7565.1465.49810,792
7/24/201466.6966.7465.4265.62747,538
7/23/201466.9567.2766.2966.67732,780
7/22/201466.1967.4965.9866.93740,795
7/21/201465.9366.5165.4966.37451,465
7/18/201464.9866.3864.7766.02815,087
7/17/201464.2165.4464.2164.92772,801
7/16/201464.1364.5164.0164.38636,822
7/15/201464.0064.3663.4463.84510,317
7/14/201462.6664.5662.6263.82887,930
7/11/201462.3562.5761.6461.85444,932
7/10/201462.3862.8161.4062.551,086,512
7/9/201463.7863.8062.6462.95509,825
7/8/201464.6564.8563.4063.681,239,557
7/7/201463.2565.4563.0364.821,313,771
7/3/201463.1463.8963.1463.54327,845
7/2/201461.6763.7761.5263.20565,531
7/1/201461.7763.2361.7761.96489,407
6/30/201461.9362.5561.5861.78501,292
6/27/201461.0062.2860.9662.031,152,291
6/26/201461.6861.6860.6461.021,064,863
6/25/201461.0062.5761.0061.611,181,881
6/24/201462.6964.3261.8162.861,457,745
6/23/201462.0562.0561.2761.46703,039
6/20/201461.7762.3361.5561.63607,684
6/19/201461.4062.0661.0861.23462,166
6/18/201461.0061.3060.7761.18613,664
6/17/201461.3661.5060.6960.95607,605
6/16/201461.0061.9460.9161.45731,646
6/13/201461.2161.9060.4360.95889,006
6/12/201459.4361.3359.4361.152,112,384
6/11/201459.4760.4159.2459.82645,981
6/10/201459.8059.8257.8959.61612,556
6/9/201458.3860.0357.9959.781,046,899
6/6/201457.7458.6457.4858.51687,416
6/5/201457.0158.0256.7957.58682,301
6/4/201457.2157.6856.8857.011,097,614
6/3/201457.0058.2956.9157.111,013,804
6/2/201457.1957.9356.9357.00948,222
5/30/201458.4358.4356.9057.10981,303
5/29/201458.2158.6957.7058.55623,110
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center